Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.40 | 46.49 | 46.35 | 46.47 | 2,382,958 | +0.31(+0.67%) |
Jun 29, 2022 | 45.82 | 46.22 | 45.82 | 46.16 | 2,419,400 | +0.32(+0.70%) |
Jun 28, 2022 | 45.81 | 45.86 | 45.73 | 45.84 | 2,611,507 | -0.06(-0.12%) |
Jun 27, 2022 | 45.90 | 46.04 | 45.89 | 45.90 | 2,843,753 | -0.27(-0.59%) |
Jun 24, 2022 | 46.09 | 46.21 | 46.08 | 46.17 | 2,152,770 | -0.05(-0.10%) |
Jun 23, 2022 | 46.17 | 46.33 | 46.16 | 46.22 | 2,658,963 | +0.45(+0.98%) |
Jun 22, 2022 | 45.79 | 45.86 | 45.65 | 45.77 | 5,695,306 | +0.30(+0.66%) |
Jun 21, 2022 | 45.51 | 45.55 | 45.46 | 45.47 | 2,618,088 | -0.33(-0.72%) |
Jun 17, 2022 | 45.79 | 45.85 | 45.60 | 45.80 | 2,990,810 | +0.21(+0.45%) |
Jun 16, 2022 | 45.42 | 45.60 | 45.19 | 45.59 | 6,834,965 | -0.29(-0.63%) |
Jun 15, 2022 | 45.87 | 45.96 | 45.65 | 45.88 | 3,521,853 | +0.53(+1.16%) |
Jun 14, 2022 | 45.55 | 45.75 | 45.28 | 45.35 | 4,892,882 | -0.11(-0.25%) |
Jun 13, 2022 | 45.78 | 45.80 | 45.42 | 45.47 | 3,206,431 | -0.67(-1.45%) |
Jun 10, 2022 | 46.37 | 46.39 | 46.10 | 46.14 | 2,856,591 | -0.27(-0.58%) |
Jun 09, 2022 | 46.51 | 46.58 | 46.36 | 46.41 | 4,601,837 | -0.27(-0.58%) |
Jun 08, 2022 | 46.73 | 46.75 | 46.65 | 46.68 | 2,601,820 | -0.21(-0.44%) |
Jun 07, 2022 | 46.83 | 46.93 | 46.83 | 46.88 | 5,075,422 | +0.08(+0.18%) |
Jun 06, 2022 | 46.91 | 46.94 | 46.77 | 46.80 | 4,754,529 | -0.12(-0.26%) |
Jun 03, 2022 | 46.95 | 46.98 | 46.88 | 46.92 | 2,942,380 | -0.13(-0.28%) |
Jun 02, 2022 | 47.11 | 47.11 | 46.99 | 47.05 | 2,947,534 | -0.11(-0.24%) |
Jun 01, 2022 | 47.27 | 47.29 | 47.14 | 47.16 | 5,745,171 | -0.12(-0.25%) |
May 31, 2022 | 47.28 | 47.30 | 47.21 | 47.28 | 11,190,146 | -0.36(-0.75%) |
May 27, 2022 | 47.70 | 47.71 | 47.61 | 47.64 | 4,334,743 | +0.08(+0.18%) |
May 26, 2022 | 47.58 | 47.61 | 47.49 | 47.56 | 2,499,249 | -0.09(-0.20%) |
May 25, 2022 | 47.63 | 47.66 | 47.56 | 47.65 | 2,371,504 | +0.14(+0.30%) |
May 24, 2022 | 47.45 | 47.62 | 47.45 | 47.51 | 2,394,723 | +0.08(+0.18%) |
May 23, 2022 | 47.54 | 47.58 | 47.42 | 47.43 | 2,657,594 | -0.11(-0.24%) |
May 20, 2022 | 47.48 | 47.59 | 47.47 | 47.54 | 2,595,094 | +0.02(+0.04%) |
May 19, 2022 | 47.73 | 47.76 | 47.43 | 47.52 | 6,877,685 | -0.01(-0.02%) |
May 18, 2022 | 47.40 | 47.55 | 47.39 | 47.53 | 2,098,585 | +0.09(+0.20%) |
May 17, 2022 | 47.43 | 47.50 | 47.41 | 47.43 | 2,277,853 | -0.28(-0.59%) |
May 16, 2022 | 47.62 | 47.76 | 47.62 | 47.72 | 2,889,631 | +0.07(+0.14%) |
May 13, 2022 | 47.73 | 47.75 | 47.64 | 47.65 | 3,471,897 | -0.15(-0.31%) |
May 12, 2022 | 47.78 | 47.86 | 47.76 | 47.80 | 4,032,304 | +0.16(+0.33%) |
May 11, 2022 | 47.32 | 47.64 | 47.31 | 47.64 | 4,931,918 | +0.16(+0.34%) |
May 10, 2022 | 47.51 | 47.55 | 47.42 | 47.48 | 5,007,318 | +0.27(+0.58%) |
May 09, 2022 | 47.17 | 47.28 | 47.16 | 47.21 | 3,990,620 | +0.09(+0.20%) |
May 06, 2022 | 47.20 | 48.03 | 47.07 | 47.12 | 3,054,851 | -0.27(-0.57%) |
May 05, 2022 | 47.60 | 47.60 | 47.30 | 47.39 | 3,010,965 | -0.25(-0.53%) |
May 04, 2022 | 47.48 | 47.64 | 47.43 | 47.64 | 4,194,770 | +0.10(+0.21%) |
May 03, 2022 | 47.61 | 47.70 | 47.49 | 47.54 | 5,443,896 | +0.06(+0.13%) |
May 02, 2022 | 47.51 | 47.56 | 47.47 | 47.48 | 3,663,715 | -0.12(-0.26%) |
Apr 29, 2022 | 47.74 | 47.85 | 47.60 | 47.61 | 3,803,851 | -0.21(-0.43%) |
Apr 28, 2022 | 47.86 | 47.91 | 47.77 | 47.81 | 3,537,524 | -0.11(-0.23%) |
Apr 27, 2022 | 48.07 | 48.10 | 47.91 | 47.92 | 4,204,789 | -0.14(-0.29%) |
Apr 26, 2022 | 48.06 | 48.14 | 48.04 | 48.06 | 4,363,455 | +0.08(+0.18%) |
Apr 25, 2022 | 47.94 | 48.07 | 47.94 | 47.98 | 2,961,625 | +0.19(+0.39%) |
Apr 22, 2022 | 47.77 | 47.87 | 47.77 | 47.79 | 2,479,405 | -0.08(-0.18%) |
Apr 21, 2022 | 48.00 | 48.00 | 47.79 | 47.88 | 4,729,848 | -0.18(-0.37%) |
Apr 20, 2022 | 48.03 | 48.11 | 48.01 | 48.06 | 2,801,856 | +0.07(+0.16%) |
Apr 19, 2022 | 47.93 | 48.03 | 47.92 | 47.98 | 2,291,399 | -0.09(-0.19%) |
Apr 18, 2022 | 48.11 | 48.13 | 48.04 | 48.07 | 2,369,801 | -0.02(-0.04%) |
Apr 14, 2022 | 48.27 | 48.30 | 48.07 | 48.09 | 1,896,139 | -0.15(-0.31%) |
Apr 13, 2022 | 48.24 | 48.36 | 48.23 | 48.24 | 2,358,225 | +0.01(+0.02%) |
Apr 12, 2022 | 48.27 | 48.30 | 48.21 | 48.23 | 2,872,594 | +0.12(+0.25%) |
Apr 11, 2022 | 48.21 | 48.21 | 48.09 | 48.11 | 2,882,403 | -0.30(-0.62%) |
Apr 08, 2022 | 48.38 | 48.48 | 48.38 | 48.41 | 2,226,672 | -0.09(-0.19%) |
Apr 07, 2022 | 48.44 | 48.54 | 48.41 | 48.51 | 2,000,031 | -0.07(-0.15%) |
Apr 06, 2022 | 48.48 | 48.61 | 48.47 | 48.58 | 2,852,607 | -0.11(-0.23%) |
Apr 05, 2022 | 48.80 | 48.82 | 48.64 | 48.69 | 2,445,636 | -0.42(-0.86%) |
Apr 04, 2022 | 49.12 | 49.15 | 49.05 | 49.11 | 2,636,745 | +0.11(+0.23%) |